Desktop S.A. (BVMF:DESK3)
Brazil · Delayed Price · Currency is BRL 16.15
+0.46 (2.93%)
At close: Nov 4, 2025
Desktop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 15.80 | 16.15 | 15.57 | 16.15 | 16.15 | 2.93% | 881,500 |
| Nov 5, 2025 | 15.35 | 15.98 | 15.26 | 15.69 | 15.69 | 2.89% | 2,117,300 |
| Nov 4, 2025 | 14.75 | 15.55 | 14.74 | 15.25 | 15.25 | 3.32% | 1,377,600 |
| Nov 3, 2025 | 15.30 | 15.50 | 14.52 | 14.76 | 14.76 | -3.53% | 1,077,400 |
| Oct 31, 2025 | 15.89 | 15.89 | 13.90 | 15.30 | 15.30 | -4.02% | 2,252,600 |
| Oct 30, 2025 | 15.79 | 16.10 | 15.68 | 15.94 | 15.94 | 1.08% | 1,111,700 |
| Oct 29, 2025 | 15.49 | 15.85 | 15.24 | 15.77 | 15.77 | 2.40% | 727,500 |
| Oct 28, 2025 | 15.08 | 15.43 | 15.08 | 15.40 | 15.40 | 0.65% | 550,100 |
| Oct 27, 2025 | 15.30 | 15.35 | 14.98 | 15.30 | 15.30 | 0.66% | 1,222,200 |
| Oct 24, 2025 | 15.20 | 15.36 | 14.75 | 15.20 | 15.20 | -0.33% | 604,800 |
| Oct 23, 2025 | 15.95 | 15.95 | 15.00 | 15.25 | 15.25 | 12.55% | 1,594,600 |
| Oct 22, 2025 | 11.72 | 13.60 | 11.67 | 13.55 | 13.55 | 15.81% | 2,165,200 |
| Oct 21, 2025 | 15.97 | 16.01 | 11.49 | 11.70 | 11.70 | -26.42% | 4,187,600 |
| Oct 20, 2025 | 15.05 | 16.00 | 15.05 | 15.90 | 15.90 | 4.95% | 1,312,100 |
| Oct 17, 2025 | 14.72 | 15.74 | 14.72 | 15.15 | 15.15 | 1.95% | 867,500 |
| Oct 16, 2025 | 14.31 | 15.08 | 14.03 | 14.86 | 14.86 | 3.99% | 2,241,900 |
| Oct 15, 2025 | 13.00 | 14.29 | 13.00 | 14.29 | 14.29 | 9.08% | 741,700 |
| Oct 14, 2025 | 12.98 | 13.43 | 12.86 | 13.10 | 13.10 | 0.92% | 1,386,100 |
| Oct 13, 2025 | 13.10 | 13.10 | 12.77 | 12.98 | 12.98 | -0.08% | 292,100 |
| Oct 10, 2025 | 12.77 | 13.10 | 12.51 | 12.99 | 12.99 | 2.28% | 421,000 |
| Oct 9, 2025 | 12.50 | 13.10 | 12.36 | 12.70 | 12.70 | 2.25% | 852,700 |
| Oct 8, 2025 | 11.50 | 12.58 | 11.45 | 12.42 | 12.42 | 9.91% | 1,566,400 |
| Oct 7, 2025 | 10.12 | 11.96 | 9.98 | 11.30 | 11.30 | 9.71% | 1,503,500 |
| Oct 6, 2025 | 10.38 | 10.44 | 9.92 | 10.30 | 10.30 | - | 414,800 |
| Oct 3, 2025 | 10.24 | 10.50 | 10.22 | 10.30 | 10.30 | -0.39% | 888,000 |
| Oct 2, 2025 | 10.40 | 10.48 | 10.15 | 10.34 | 10.34 | 0.39% | 409,300 |
| Oct 1, 2025 | 10.25 | 10.72 | 10.20 | 10.30 | 10.30 | 0.98% | 778,100 |
| Sep 30, 2025 | 10.45 | 10.48 | 10.06 | 10.20 | 10.20 | -1.73% | 299,200 |
| Sep 29, 2025 | 10.38 | 10.67 | 10.31 | 10.38 | 10.38 | -0.19% | 429,700 |
| Sep 26, 2025 | 10.36 | 10.60 | 10.21 | 10.40 | 10.40 | - | 275,600 |
| Sep 25, 2025 | 10.21 | 10.86 | 9.95 | 10.40 | 10.40 | 1.56% | 433,300 |
| Sep 24, 2025 | 10.21 | 10.71 | 10.11 | 10.24 | 10.24 | -1.06% | 386,200 |
| Sep 23, 2025 | 9.94 | 10.49 | 9.94 | 10.35 | 10.35 | 3.92% | 635,200 |
| Sep 22, 2025 | 9.77 | 10.31 | 9.58 | 9.96 | 9.96 | 2.15% | 540,200 |
| Sep 19, 2025 | 9.00 | 9.78 | 8.84 | 9.75 | 9.75 | 7.97% | 456,600 |
| Sep 18, 2025 | 8.30 | 9.03 | 8.22 | 9.03 | 9.03 | 8.80% | 508,100 |
| Sep 17, 2025 | 8.15 | 8.39 | 8.07 | 8.30 | 8.30 | 1.84% | 105,800 |
| Sep 16, 2025 | 8.12 | 8.21 | 8.00 | 8.15 | 8.15 | 0.74% | 122,700 |
| Sep 15, 2025 | 8.00 | 8.25 | 8.00 | 8.09 | 8.09 | 1.12% | 113,800 |
| Sep 12, 2025 | 7.97 | 8.10 | 7.96 | 8.00 | 8.00 | -1.11% | 51,100 |
| Sep 11, 2025 | 8.02 | 8.27 | 7.97 | 8.09 | 8.09 | 0.87% | 142,300 |
| Sep 10, 2025 | 8.10 | 8.10 | 7.74 | 8.02 | 8.02 | -0.50% | 447,000 |
| Sep 9, 2025 | 8.10 | 8.27 | 8.02 | 8.06 | 8.06 | -0.37% | 58,800 |
| Sep 8, 2025 | 8.45 | 8.46 | 8.09 | 8.09 | 8.09 | -4.15% | 101,400 |
| Sep 5, 2025 | 8.30 | 8.53 | 8.29 | 8.44 | 8.44 | 1.81% | 116,500 |
| Sep 4, 2025 | 8.21 | 8.40 | 8.14 | 8.29 | 8.29 | 1.22% | 62,200 |
| Sep 3, 2025 | 8.11 | 8.30 | 8.11 | 8.19 | 8.19 | -0.24% | 125,700 |
| Sep 2, 2025 | 8.44 | 8.51 | 8.12 | 8.21 | 8.21 | -2.73% | 207,500 |
| Sep 1, 2025 | 8.50 | 8.65 | 8.24 | 8.44 | 8.44 | -0.94% | 208,300 |
| Aug 29, 2025 | 8.39 | 8.52 | 8.20 | 8.52 | 8.52 | 1.55% | 131,900 |